Cln Energy (CLN) | Stock Price History & Returns | 2025 - 2025
Cln Energy Historical Price Chart
Cln Energy Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | ₹496.70 | +1.99% | ₹487.00 | ₹496.70 | ₹487.00 | 2.4K |
| Aug 8, 2025 | ₹487.00 | -1.22% | ₹483.15 | ₹487.00 | ₹483.15 | 24.0K |
| Aug 7, 2025 | ₹493.00 | -1.80% | ₹492.55 | ₹493.00 | ₹492.05 | 19.8K |
| Aug 6, 2025 | ₹502.05 | -1.97% | ₹510.00 | ₹510.00 | ₹502.00 | 7.2K |
| Aug 5, 2025 | ₹512.15 | -1.51% | ₹510.00 | ₹518.00 | ₹510.00 | 6.6K |
| Aug 4, 2025 | ₹520.00 | -0.95% | ₹521.40 | ₹521.40 | ₹520.00 | 6.6K |
| Aug 1, 2025 | ₹525.00 | -1.32% | ₹522.25 | ₹525.00 | ₹521.40 | 9.6K |
| Jul 31, 2025 | ₹532.00 | +1.51% | ₹534.00 | ₹534.55 | ₹530.00 | 7.8K |
| Jul 30, 2025 | ₹524.10 | -1.38% | ₹542.05 | ₹542.05 | ₹524.10 | 11.4K |
| Jul 29, 2025 | ₹531.45 | -1.99% | ₹535.00 | ₹535.00 | ₹531.45 | 11.4K |
| Jul 28, 2025 | ₹542.25 | -2.00% | ₹553.30 | ₹553.30 | ₹542.25 | 7.8K |
| Jul 25, 2025 | ₹553.30 | -1.99% | ₹568.00 | ₹568.00 | ₹553.30 | 13.8K |
| Jul 24, 2025 | ₹564.55 | +2.00% | ₹549.05 | ₹564.55 | ₹549.05 | 5.4K |
| Jul 23, 2025 | ₹553.50 | -1.99% | ₹553.50 | ₹553.50 | ₹553.50 | 3.0K |
| Jul 22, 2025 | ₹564.75 | -2.00% | ₹564.75 | ₹564.75 | ₹564.75 | 12.0K |
| Jul 21, 2025 | ₹576.25 | -2.00% | ₹590.00 | ₹590.00 | ₹576.25 | 3.6K |
| Jul 18, 2025 | ₹588.00 | -2.00% | ₹590.00 | ₹590.00 | ₹588.00 | 7.8K |
| Jul 17, 2025 | ₹600.00 | -1.89% | ₹601.35 | ₹602.00 | ₹600.00 | 12.0K |
| Jul 16, 2025 | ₹611.55 | -3.12% | ₹634.50 | ₹636.00 | ₹604.05 | 51.0K |
| Jul 15, 2025 | ₹631.25 | +4.95% | ₹615.00 | ₹631.50 | ₹615.00 | 33.6K |
| Jul 14, 2025 | ₹601.45 | -4.76% | ₹631.50 | ₹631.50 | ₹599.95 | 48.6K |
| Jul 11, 2025 | ₹631.50 | +0.61% | ₹635.00 | ₹659.05 | ₹620.00 | 66.0K |
| Jul 10, 2025 | ₹627.70 | +4.44% | ₹592.00 | ₹631.05 | ₹590.00 | 25.2K |
| Jul 9, 2025 | ₹601.00 | -0.98% | ₹616.00 | ₹616.00 | ₹590.00 | 31.2K |
| Jul 8, 2025 | ₹606.95 | +4.15% | ₹598.00 | ₹611.85 | ₹583.05 | 70.8K |
| Jul 7, 2025 | ₹582.75 | +5.00% | ₹575.00 | ₹582.75 | ₹575.00 | 21.0K |
| Jul 4, 2025 | ₹555.00 | -0.36% | ₹555.00 | ₹557.95 | ₹550.00 | 3.0K |
| Jul 3, 2025 | ₹557.00 | -2.31% | ₹585.00 | ₹585.00 | ₹555.00 | 17.4K |
| Jul 2, 2025 | ₹570.15 | +5.00% | ₹560.00 | ₹570.15 | ₹559.00 | 37.8K |
| Jul 1, 2025 | ₹543.00 | +2.81% | ₹512.00 | ₹545.00 | ₹512.00 | 6.0K |
| Jun 30, 2025 | ₹528.15 | +4.79% | ₹519.00 | ₹529.20 | ₹519.00 | 19.8K |
| Jun 27, 2025 | ₹504.00 | -2.14% | ₹518.00 | ₹520.00 | ₹504.00 | 4.2K |
| Jun 26, 2025 | ₹515.00 | +0.10% | ₹514.50 | ₹515.00 | ₹514.50 | 1.2K |
| Jun 25, 2025 | ₹514.50 | +1.89% | ₹510.00 | ₹515.00 | ₹500.00 | 6.6K |
| Jun 24, 2025 | ₹504.95 | +2.76% | ₹495.00 | ₹505.10 | ₹495.00 | 14.4K |
| Jun 23, 2025 | ₹491.40 | -1.05% | ₹496.60 | ₹507.00 | ₹490.00 | 8.4K |
| Jun 20, 2025 | ₹496.60 | -1.47% | ₹491.00 | ₹503.50 | ₹491.00 | 6.6K |
| Jun 19, 2025 | ₹504.00 | +5.00% | ₹480.15 | ₹504.00 | ₹480.15 | 55.2K |
| Jun 18, 2025 | ₹480.00 | +0.42% | ₹470.50 | ₹490.00 | ₹470.50 | 3.6K |
| Jun 17, 2025 | ₹478.00 | +1.92% | ₹479.95 | ₹492.40 | ₹469.00 | 4.2K |
| Jun 16, 2025 | ₹469.00 | -2.16% | ₹474.30 | ₹479.00 | ₹459.00 | 11.4K |
| Jun 13, 2025 | ₹479.35 | +0.70% | ₹476.00 | ₹493.00 | ₹476.00 | 4.8K |
| Jun 12, 2025 | ₹476.00 | -2.76% | ₹489.00 | ₹489.00 | ₹469.30 | 9.6K |
| Jun 11, 2025 | ₹489.50 | +1.15% | ₹493.65 | ₹495.00 | ₹489.00 | 8.4K |
| Jun 10, 2025 | ₹483.95 | +0.21% | ₹482.95 | ₹490.00 | ₹482.95 | 4.8K |
| Jun 9, 2025 | ₹482.95 | -4.35% | ₹504.90 | ₹528.15 | ₹480.10 | 22.2K |
| Jun 6, 2025 | ₹504.90 | +1.49% | ₹505.00 | ₹510.00 | ₹490.00 | 15.0K |
| Jun 5, 2025 | ₹497.50 | +2.95% | ₹482.95 | ₹502.00 | ₹482.95 | 14.4K |
| Jun 4, 2025 | ₹483.25 | +1.95% | ₹473.90 | ₹490.00 | ₹457.00 | 19.2K |
| Jun 3, 2025 | ₹474.00 | +3.57% | ₹458.80 | ₹477.50 | ₹450.00 | 18.6K |
| Jun 2, 2025 | ₹457.65 | +0.36% | ₹463.95 | ₹464.00 | ₹436.20 | 9.0K |
| May 30, 2025 | ₹456.00 | +0.44% | ₹460.00 | ₹476.70 | ₹431.30 | 42.0K |
| May 29, 2025 | ₹454.00 | +3.38% | ₹445.00 | ₹455.00 | ₹432.50 | 6.6K |
| May 28, 2025 | ₹439.15 | -1.83% | ₹465.00 | ₹465.00 | ₹434.70 | 13.2K |
| May 27, 2025 | ₹447.35 | +4.44% | ₹440.00 | ₹449.75 | ₹433.00 | 18.6K |
| May 26, 2025 | ₹428.35 | +4.99% | ₹408.00 | ₹428.40 | ₹405.00 | 18.6K |
| May 23, 2025 | ₹408.00 | +0.36% | ₹406.00 | ₹408.50 | ₹395.30 | 6.0K |
| May 22, 2025 | ₹406.55 | +4.24% | ₹386.00 | ₹408.50 | ₹380.00 | 9.6K |
| May 21, 2025 | ₹390.00 | -2.50% | ₹400.00 | ₹400.00 | ₹390.00 | 2.4K |
| May 20, 2025 | ₹400.00 | -1.05% | ₹404.95 | ₹406.30 | ₹395.60 | 7.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | ₹487.00 | -7.24% | ₹521.40 | ₹521.40 | ₹483.15 | 64.2K |
| Jul 28, 2025 | ₹525.00 | -5.11% | ₹553.30 | ₹553.30 | ₹521.40 | 48.0K |
| Jul 21, 2025 | ₹553.30 | -5.90% | ₹590.00 | ₹590.00 | ₹549.05 | 37.8K |
| Jul 14, 2025 | ₹588.00 | -6.89% | ₹631.50 | ₹636.00 | ₹588.00 | 153.0K |
| Jul 7, 2025 | ₹631.50 | +13.78% | ₹575.00 | ₹659.05 | ₹575.00 | 214.2K |
| Jun 30, 2025 | ₹555.00 | +10.12% | ₹519.00 | ₹585.00 | ₹512.00 | 84.0K |
| Jun 23, 2025 | ₹504.00 | +1.49% | ₹496.60 | ₹520.00 | ₹490.00 | 34.8K |
| Jun 16, 2025 | ₹496.60 | +3.60% | ₹474.30 | ₹504.00 | ₹459.00 | 81.0K |
| Jun 9, 2025 | ₹479.35 | -5.06% | ₹504.90 | ₹528.15 | ₹469.30 | 49.8K |
| Jun 2, 2025 | ₹504.90 | +10.72% | ₹463.95 | ₹510.00 | ₹436.20 | 76.2K |
| May 26, 2025 | ₹456.00 | +11.76% | ₹408.00 | ₹476.70 | ₹405.00 | 99.0K |
| May 19, 2025 | ₹408.00 | +5.15% | ₹399.80 | ₹408.50 | ₹380.00 | 38.4K |
| May 12, 2025 | ₹388.00 | +1.93% | ₹390.00 | ₹418.85 | ₹376.00 | 78.0K |
| May 5, 2025 | ₹380.65 | -5.51% | ₹395.00 | ₹442.00 | ₹357.45 | 139.2K |
| Apr 28, 2025 | ₹402.85 | +22.48% | ₹339.00 | ₹427.00 | ₹339.00 | 375.0K |
| Apr 21, 2025 | ₹328.90 | +27.43% | ₹258.00 | ₹347.00 | ₹253.00 | 288.0K |
| Apr 14, 2025 | ₹258.10 | +1.94% | ₹253.55 | ₹259.00 | ₹249.95 | 37.2K |
| Apr 7, 2025 | ₹253.20 | -1.69% | ₹251.00 | ₹256.00 | ₹230.00 | 54.0K |
| Mar 31, 2025 | ₹257.55 | +0.96% | ₹255.10 | ₹266.00 | ₹253.00 | 32.4K |
| Mar 24, 2025 | ₹255.10 | -3.33% | ₹263.90 | ₹266.00 | ₹252.00 | 49.8K |
| Mar 17, 2025 | ₹263.90 | +1.70% | ₹260.00 | ₹265.95 | ₹253.55 | 78.6K |
| Mar 10, 2025 | ₹259.50 | -5.98% | ₹279.60 | ₹279.60 | ₹255.25 | 52.2K |
| Mar 3, 2025 | ₹276.00 | -5.48% | ₹296.00 | ₹300.00 | ₹267.35 | 102.6K |
| Feb 24, 2025 | ₹292.00 | +2.47% | ₹280.00 | ₹335.00 | ₹275.00 | 257.4K |
| Feb 17, 2025 | ₹284.95 | +8.88% | ₹262.10 | ₹305.00 | ₹254.00 | 256.8K |
| Feb 10, 2025 | ₹261.70 | -22.68% | ₹355.35 | ₹355.35 | ₹251.00 | 781.8K |
| Feb 3, 2025 | ₹338.45 | +27.60% | ₹265.25 | ₹338.45 | ₹265.00 | 208.8K |
| Jan 27, 2025 | ₹265.25 | 0.00% | ₹256.00 | ₹268.80 | ₹251.50 | 791.4K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹487.00 | -8.46% | ₹522.25 | ₹525.00 | ₹483.15 | 73.8K |
| Jul 1, 2025 | ₹532.00 | +0.73% | ₹512.00 | ₹659.05 | ₹512.00 | 507.6K |
| Jun 1, 2025 | ₹528.15 | +15.82% | ₹463.95 | ₹529.20 | ₹436.20 | 261.6K |
| May 1, 2025 | ₹456.00 | +18.27% | ₹378.00 | ₹476.70 | ₹357.45 | 390.6K |
| Apr 1, 2025 | ₹385.55 | +51.14% | ₹255.10 | ₹427.00 | ₹230.00 | 750.6K |
| Mar 1, 2025 | ₹255.10 | -12.64% | ₹296.00 | ₹300.00 | ₹252.00 | 283.2K |
| Feb 1, 2025 | ₹292.00 | +15.57% | ₹256.00 | ₹355.35 | ₹251.00 | 1.6M |
| Jan 1, 2025 | ₹252.65 | 0.00% | ₹256.00 | ₹268.80 | ₹251.50 | 667.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹487.00 | 0.00% | ₹256.00 | ₹659.05 | ₹230.00 | 4.6M |
How Cln Energy Performed Against the Market & Sector
Cln Energy Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Cln Energy | 83.60% | 83.60% | 83.60% | 83.60% | 83.60% | 83.60% | |
| Bosch | 19.70% | 122.03% | 179.64% | 50.96% | 563.47% | 1,688.63% | |
| Samvardhana | -26.93% | 67.61% | 178.90% | 119.41% | 1,306.92% | 4,542.13% | |
| Fiem Industries | 38.05% | 142.38% | 629.15% | 485.65% | 959.32% | 1,344.60% | |
| Swaraj Engines | 29.82% | 143.12% | 151.42% | 304.74% | 816.31% | 1,734.35% | |
| Dynamatic | 0.15% | 259.38% | 812.05% | 127.44% | 608.66% | 423.11% | |
| NIFTY 50 | Market | -0.02% | 37.66% | 117.95% | 186.00% | 346.86% | 403.63% | |
| Nifty Financial Services | Sector | 13.85% | 44.93% | 143.23% | 242.92% | 551.19% | 551.19% |
Calculate Your Cln Energy Investment Returns
Long-Term Investment Performance Analysis
Cln Energy stock price in Jan 2025 was ₹265.25, A ₹1,000.00 lump sum investment in Cln Energy made 0 years ago would be worth approximately ₹1,872.57 today, representing a solid return of 87.26%.
6 Months Investment Scenario (Jan 2025 - Aug 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Cln Energy (CLN) stock performed during last 12 months?
Over the last 12 months, Cln Energy has delivered a total return of 83.6%.
- 52-Week High reached INR659.05 on July 11, 2025.
- 52-Week Low touched INR230.00 on April 7, 2025.
- Current Price trading at INR496.70 as of August 12, 2025.
- What is Cln Energy's (CLN) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Cln Energy (cln) would have grown to approximately INR18,360.00 as of August 12, 2025, representing a total return of 83.6%.
This represents a compound annual growth rate (CAGR) of 12.9% over the 5-year period.
- How does Cln Energy's Stock 10-year annualized return compare to the Consumer Cyclical sector?
Cln Energy (cln) has delivered an annualized return of 6.3% over the past 10 years.
To illustrate: INR10,000.00 invested in Cln Energy would have grown to INR18,360.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- What was Cln Energy's best-performing year historically?
Cln Energy (cln) has achieved its strongest performance over the 12 months period, delivering a total return of 83.6%.
- What is the longest period of consecutive yearly growth Cln Energy has achieved historically?
Cln Energy (cln) shows the following performance across different time periods:
Positive Returns: 12 months (+83.6%), 3 years (+83.6%), 5 years (+83.6%), 10 years (+83.6%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.